The closing price for Walt Disney (DIS) in 2009 was $27.24, on December 31, 2009. It was up 43.3% for the year. The latest price is $98.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.25 | $27.66 | $27.21 | $27.24 | 19,651,700 |
December 30 2009 | $27.29 | $27.35 | $27.11 | $27.26 | 6,692,500 |
December 29 2009 | $27.07 | $27.43 | $27.03 | $27.35 | 6,242,100 |
December 28 2009 | $27.23 | $27.33 | $26.86 | $26.95 | 7,981,600 |
December 24 2009 | $27.04 | $27.31 | $26.97 | $27.27 | 3,557,400 |
December 23 2009 | $27.29 | $27.42 | $27.06 | $27.39 | 6,567,900 |
December 22 2009 | $27.29 | $27.45 | $27.21 | $27.29 | 9,162,000 |
December 21 2009 | $27.07 | $27.44 | $27.02 | $27.36 | 7,702,900 |
December 18 2009 | $27.09 | $27.17 | $26.67 | $26.98 | 15,229,700 |
December 17 2009 | $27.17 | $27.27 | $26.73 | $26.97 | 14,592,500 |
December 16 2009 | $27.19 | $27.52 | $27.19 | $27.39 | 11,940,200 |
December 15 2009 | $26.77 | $27.30 | $26.70 | $27.18 | 15,183,800 |
December 14 2009 | $26.96 | $27.09 | $26.86 | $26.88 | 9,230,700 |
December 11 2009 | $26.59 | $26.88 | $26.49 | $26.77 | 15,481,000 |
December 10 2009 | $26.05 | $26.63 | $25.97 | $26.43 | 13,609,600 |
December 09 2009 | $25.82 | $25.82 | $25.48 | $25.63 | 9,267,900 |
December 08 2009 | $25.77 | $25.86 | $25.42 | $25.61 | 8,703,000 |
December 07 2009 | $25.82 | $26.08 | $25.73 | $25.88 | 12,451,500 |
December 04 2009 | $25.61 | $25.97 | $25.40 | $25.75 | 14,406,400 |
December 03 2009 | $25.71 | $25.86 | $25.30 | $25.32 | 9,511,700 |
December 02 2009 | $25.51 | $25.77 | $25.46 | $25.71 | 11,386,300 |
December 01 2009 | $25.41 | $25.69 | $25.41 | $25.66 | 9,318,200 |
November 30 2009 | $25.24 | $25.36 | $25.01 | $25.23 | 10,260,500 |
November 27 2009 | $25.11 | $25.46 | $24.88 | $25.34 | 5,688,000 |
November 25 2009 | $25.25 | $25.67 | $25.05 | $25.56 | 10,274,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.